Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.48 | 45.86 | 45.10 | 45.71 | 5,198,154 | -0.13(-0.28%) |
Sep 27, 2018 | 46.41 | 46.44 | 45.84 | 45.84 | 4,763,331 | -0.57(-1.22%) |
Sep 26, 2018 | 46.76 | 47.04 | 46.35 | 46.41 | 5,712,581 | -0.31(-0.66%) |
Sep 25, 2018 | 46.94 | 47.20 | 46.56 | 46.72 | 6,696,687 | -0.21(-0.44%) |
Sep 24, 2018 | 46.87 | 47.17 | 46.73 | 46.92 | 7,691,204 | -0.02(-0.04%) |
Sep 21, 2018 | 46.74 | 47.01 | 46.55 | 46.94 | 7,501,276 | +0.30(+0.64%) |
Sep 20, 2018 | 46.58 | 46.98 | 46.55 | 46.64 | 5,898,568 | +0.37(+0.80%) |
Sep 19, 2018 | 46.46 | 46.96 | 46.27 | 46.27 | 5,880,873 | -0.05(-0.11%) |
Sep 18, 2018 | 45.76 | 46.43 | 45.62 | 46.32 | 4,525,890 | +0.56(+1.22%) |
Sep 17, 2018 | 45.80 | 45.86 | 45.51 | 45.76 | 4,385,262 | +0.04(+0.09%) |
Sep 14, 2018 | 45.08 | 45.92 | 45.01 | 45.72 | 4,273,831 | +0.77(+1.72%) |
Sep 13, 2018 | 44.70 | 45.18 | 44.70 | 44.95 | 4,149,158 | +0.30(+0.67%) |
Sep 12, 2018 | 44.52 | 44.80 | 44.21 | 44.65 | 5,596,104 | -0.04(-0.10%) |
Sep 11, 2018 | 44.59 | 44.84 | 44.17 | 44.69 | 6,371,508 | -0.30(-0.66%) |
Sep 10, 2018 | 45.43 | 45.43 | 44.65 | 44.99 | 5,316,175 | -0.81(-1.77%) |
Sep 07, 2018 | 46.00 | 46.08 | 45.54 | 45.80 | 3,277,524 | -0.20(-0.43%) |
Sep 06, 2018 | 46.00 | 46.27 | 45.73 | 46.00 | 5,498,445 | +0.07(+0.15%) |
Sep 05, 2018 | 45.48 | 45.99 | 45.42 | 45.93 | 6,097,722 | +0.38(+0.84%) |
Sep 04, 2018 | 45.03 | 45.64 | 45.01 | 45.54 | 3,570,597 | +0.17(+0.38%) |
Aug 31, 2018 | 45.37 | 45.37 | 45.37 | 0 | -0.40(-0.88%) | |
Aug 30, 2018 | 45.95 | 46.04 | 45.46 | 45.77 | 3,454,598 | -0.22(-0.48%) |
Aug 29, 2018 | 46.08 | 46.09 | 45.78 | 46.00 | 5,036,270 | -0.12(-0.26%) |
Aug 28, 2018 | 46.27 | 46.60 | 45.96 | 46.12 | 4,227,313 | -0.15(-0.33%) |
Aug 27, 2018 | 45.73 | 46.64 | 45.59 | 46.27 | 5,410,822 | +0.78(+1.71%) |
Aug 24, 2018 | 45.03 | 45.59 | 44.90 | 45.49 | 3,535,446 | +0.60(+1.33%) |
Aug 23, 2018 | 45.34 | 45.34 | 44.78 | 44.90 | 5,116,974 | -0.44(-0.98%) |
Aug 22, 2018 | 45.66 | 45.72 | 44.96 | 45.34 | 5,510,706 | -0.57(-1.25%) |
Aug 21, 2018 | 45.35 | 46.15 | 45.23 | 45.91 | 6,874,500 | +0.55(+1.20%) |
Aug 20, 2018 | 44.88 | 45.42 | 44.87 | 45.36 | 3,760,585 | +0.49(+1.10%) |
Aug 17, 2018 | 44.64 | 45.03 | 44.44 | 44.87 | 5,185,868 | +0.10(+0.23%) |
Aug 16, 2018 | 44.64 | 45.05 | 44.61 | 44.77 | 5,893,542 | +0.31(+0.69%) |
Aug 15, 2018 | 44.43 | 44.54 | 44.15 | 44.46 | 4,212,738 | -0.20(-0.44%) |
Aug 14, 2018 | 44.43 | 44.80 | 44.20 | 44.66 | 3,732,314 | +0.20(+0.44%) |
Aug 13, 2018 | 44.56 | 44.85 | 44.32 | 44.46 | 6,161,437 | -0.10(-0.23%) |
Aug 10, 2018 | 44.06 | 44.60 | 43.72 | 44.56 | 6,734,574 | +0.19(+0.42%) |
Aug 09, 2018 | 44.68 | 45.03 | 44.37 | 44.37 | 4,055,768 | -0.38(-0.84%) |
Aug 08, 2018 | 45.19 | 45.31 | 44.63 | 44.75 | 6,459,423 | -0.47(-1.04%) |
Aug 07, 2018 | 45.71 | 45.84 | 45.18 | 45.22 | 6,073,473 | -0.37(-0.81%) |
Aug 06, 2018 | 45.67 | 45.68 | 44.99 | 45.59 | 7,802,477 | -0.20(-0.43%) |
Aug 03, 2018 | 45.32 | 46.15 | 44.68 | 45.78 | 14,318,851 | -1.29(-2.74%) |
Aug 02, 2018 | 46.58 | 47.40 | 46.39 | 47.07 | 5,540,104 | +0.15(+0.31%) |
Aug 01, 2018 | 47.39 | 48.10 | 46.81 | 46.93 | 6,479,364 | -0.19(-0.40%) |
Jul 31, 2018 | 47.14 | 47.28 | 46.75 | 47.11 | 6,004,552 | +0.23(+0.49%) |
Jul 30, 2018 | 46.37 | 47.15 | 46.31 | 46.88 | 4,938,196 | +0.49(+1.07%) |
Jul 27, 2018 | 46.30 | 46.80 | 46.26 | 46.39 | 3,882,897 | +0.09(+0.20%) |
Jul 26, 2018 | 45.89 | 46.72 | 45.89 | 46.29 | 4,476,927 | +0.58(+1.27%) |
Jul 25, 2018 | 45.74 | 45.85 | 45.21 | 45.71 | 3,999,404 | -0.11(-0.24%) |
Jul 24, 2018 | 45.56 | 46.20 | 45.42 | 45.83 | 4,267,938 | +0.26(+0.56%) |
Jul 23, 2018 | 45.44 | 45.77 | 44.83 | 45.57 | 5,312,770 | +0.07(+0.15%) |
Jul 20, 2018 | 45.73 | 46.00 | 45.45 | 45.50 | 5,729,680 | -0.45(-0.98%) |
Jul 19, 2018 | 46.85 | 46.98 | 45.81 | 45.95 | 5,728,771 | -1.09(-2.32%) |
Jul 18, 2018 | 46.64 | 47.22 | 46.47 | 47.05 | 3,233,187 | +0.36(+0.77%) |
Jul 17, 2018 | 46.90 | 46.97 | 46.59 | 46.69 | 2,634,729 | -0.05(-0.11%) |
Jul 16, 2018 | 46.40 | 46.83 | 46.27 | 46.74 | 2,315,175 | +0.45(+0.98%) |
Jul 13, 2018 | 46.18 | 46.39 | 45.95 | 46.29 | 3,196,043 | -0.05(-0.11%) |
Jul 12, 2018 | 46.74 | 46.80 | 46.09 | 46.34 | 3,060,711 | -0.22(-0.48%) |
Jul 11, 2018 | 47.12 | 47.23 | 46.41 | 46.56 | 3,225,271 | -0.77(-1.62%) |
Jul 10, 2018 | 47.59 | 47.62 | 47.12 | 47.33 | 4,015,318 | -0.09(-0.18%) |
Jul 09, 2018 | 46.65 | 47.53 | 46.53 | 47.41 | 5,513,976 | +1.02(+2.19%) |
Jul 06, 2018 | 45.93 | 46.64 | 45.72 | 46.40 | 2,592,541 | +0.38(+0.83%) |
Jul 05, 2018 | 46.07 | 46.18 | 45.67 | 46.01 | 3,215,295 | +0.21(+0.47%) |
Jul 03, 2018 | 45.80 | 45.80 | 45.80 | 0 | +0.26(+0.58%) |